Luckin Coffee Inc. (LKNCY)
OTCMKTS
· Delayed Price · Currency is USD
27.16
-1.37 (-4.80%)
Oct 3, 2024, 3:59 PM EDT
Luckin Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 27.16 | 27.54 | 26.64 | 27.15 | 27.15 | -5.07% | 2,057,473 |
| Oct 2, 2024 | 27.60 | 28.82 | 27.00 | 28.60 | 28.60 | 7.28% | 8,077,636 |
| Oct 1, 2024 | 26.65 | 26.99 | 25.64 | 26.66 | 26.66 | 0.64% | 3,557,100 |
| Sep 30, 2024 | 25.83 | 26.50 | 25.54 | 26.49 | 26.49 | 10.42% | 10,107,100 |
| Sep 27, 2024 | 24.26 | 24.36 | 23.36 | 23.99 | 23.99 | -1.03% | 5,324,000 |
| Sep 26, 2024 | 22.97 | 24.32 | 22.96 | 24.24 | 24.24 | 15.43% | 9,003,500 |
| Sep 25, 2024 | 20.92 | 21.11 | 20.41 | 21.00 | 21.00 | -0.76% | 1,194,900 |
| Sep 24, 2024 | 21.07 | 21.98 | 21.02 | 21.16 | 21.16 | 5.06% | 3,030,600 |
| Sep 23, 2024 | 19.25 | 20.25 | 19.25 | 20.14 | 20.14 | 4.19% | 1,328,200 |
| Sep 20, 2024 | 19.56 | 19.79 | 19.21 | 19.33 | 19.33 | -1.13% | 964,100 |
| Sep 19, 2024 | 19.56 | 19.79 | 19.31 | 19.55 | 19.55 | 3.00% | 1,520,125 |
| Sep 18, 2024 | 19.00 | 19.35 | 18.81 | 18.98 | 18.98 | -0.78% | 863,737 |
| Sep 17, 2024 | 18.70 | 19.38 | 18.70 | 19.13 | 19.13 | 2.52% | 691,548 |
| Sep 16, 2024 | 18.70 | 18.80 | 18.43 | 18.66 | 18.66 | -0.69% | 1,023,200 |
| Sep 13, 2024 | 18.86 | 19.19 | 18.72 | 18.79 | 18.79 | -0.84% | 861,200 |
| Sep 12, 2024 | 19.02 | 19.20 | 18.82 | 18.95 | 18.95 | 0.26% | 794,212 |
| Sep 11, 2024 | 19.16 | 19.30 | 18.60 | 18.90 | 18.90 | -2.38% | 2,364,000 |
| Sep 10, 2024 | 20.10 | 20.10 | 18.99 | 19.36 | 19.36 | -1.73% | 2,368,900 |
| Sep 9, 2024 | 20.00 | 20.00 | 19.68 | 19.70 | 19.70 | -1.20% | 635,149 |
| Sep 6, 2024 | 20.01 | 20.25 | 19.64 | 19.94 | 19.94 | -1.14% | 839,942 |
| Sep 5, 2024 | 20.00 | 20.30 | 19.90 | 20.17 | 20.17 | -0.15% | 388,030 |
| Sep 4, 2024 | 19.90 | 20.35 | 19.81 | 20.20 | 20.20 | 0.50% | 1,277,200 |
| Sep 3, 2024 | 20.00 | 20.30 | 19.92 | 20.10 | 20.10 | 1.01% | 1,074,800 |
| Aug 30, 2024 | 20.31 | 20.47 | 19.85 | 19.90 | 19.90 | -0.70% | 974,900 |
| Aug 29, 2024 | 19.68 | 20.26 | 19.60 | 20.04 | 20.04 | 3.03% | 838,400 |
| Aug 28, 2024 | 19.95 | 20.04 | 19.12 | 19.45 | 19.45 | -1.52% | 1,657,908 |
| Aug 27, 2024 | 19.60 | 20.02 | 19.50 | 19.75 | 19.75 | -2.23% | 1,234,400 |
| Aug 26, 2024 | 21.10 | 21.10 | 19.82 | 20.20 | 20.20 | -4.63% | 3,835,400 |
| Aug 23, 2024 | 21.25 | 21.58 | 21.10 | 21.18 | 21.18 | -0.05% | 506,100 |
| Aug 22, 2024 | 22.49 | 22.49 | 21.05 | 21.19 | 21.19 | -4.64% | 2,169,528 |
| Aug 21, 2024 | 21.64 | 22.28 | 21.64 | 22.22 | 22.22 | 1.65% | 1,075,646 |
| Aug 20, 2024 | 21.91 | 22.48 | 21.60 | 21.86 | 21.86 | -0.86% | 2,850,700 |
| Aug 19, 2024 | 20.90 | 22.08 | 20.90 | 22.05 | 22.05 | 7.14% | 2,203,904 |
| Aug 16, 2024 | 20.53 | 20.71 | 19.93 | 20.58 | 20.58 | 2.90% | 1,110,925 |
| Aug 15, 2024 | 19.70 | 20.10 | 19.53 | 20.00 | 20.00 | 1.99% | 578,309 |
| Aug 14, 2024 | 19.80 | 19.94 | 19.25 | 19.61 | 19.61 | -0.56% | 425,534 |
| Aug 13, 2024 | 20.23 | 20.64 | 19.53 | 19.72 | 19.72 | -2.28% | 914,412 |
| Aug 12, 2024 | 20.57 | 21.40 | 19.80 | 20.18 | 20.18 | -1.56% | 1,099,843 |
| Aug 9, 2024 | 20.88 | 20.99 | 20.41 | 20.50 | 20.50 | -2.52% | 572,400 |
| Aug 8, 2024 | 20.00 | 21.35 | 19.63 | 21.03 | 21.03 | 4.84% | 1,516,700 |
| Aug 7, 2024 | 19.55 | 20.31 | 19.55 | 20.06 | 20.06 | 5.36% | 2,195,726 |
| Aug 6, 2024 | 18.55 | 19.58 | 18.55 | 19.04 | 19.04 | 3.25% | 1,645,500 |
| Aug 5, 2024 | 17.28 | 19.20 | 17.28 | 18.44 | 18.44 | -4.70% | 2,645,500 |
| Aug 2, 2024 | 19.81 | 20.00 | 19.12 | 19.35 | 19.35 | -5.10% | 1,953,710 |
| Aug 1, 2024 | 21.28 | 21.40 | 20.26 | 20.39 | 20.39 | -2.39% | 1,982,200 |
| Jul 31, 2024 | 21.45 | 21.46 | 20.74 | 20.89 | 20.89 | -0.52% | 1,777,808 |
| Jul 30, 2024 | 22.43 | 22.59 | 20.25 | 21.00 | 21.00 | -6.67% | 5,989,500 |
| Jul 29, 2024 | 21.75 | 23.08 | 21.74 | 22.50 | 22.50 | 3.64% | 4,455,220 |
| Jul 26, 2024 | 21.10 | 21.80 | 21.05 | 21.71 | 21.71 | 2.94% | 1,346,643 |
| Jul 25, 2024 | 21.85 | 21.86 | 21.02 | 21.09 | 21.09 | -1.31% | 991,300 |
| Jul 24, 2024 | 21.31 | 21.64 | 21.00 | 21.37 | 21.37 | -2.11% | 1,051,540 |
| Jul 23, 2024 | 21.20 | 21.90 | 20.90 | 21.83 | 21.83 | 2.68% | 1,535,143 |
| Jul 22, 2024 | 20.22 | 21.84 | 20.06 | 21.26 | 21.26 | 5.93% | 2,328,395 |
| Jul 19, 2024 | 20.16 | 20.29 | 19.87 | 20.07 | 20.07 | 3.03% | 1,671,678 |
| Jul 18, 2024 | 19.71 | 20.24 | 19.48 | 19.48 | 19.48 | -0.26% | 685,925 |
| Jul 17, 2024 | 19.75 | 19.99 | 19.51 | 19.53 | 19.53 | -2.25% | 960,692 |
| Jul 16, 2024 | 20.53 | 20.78 | 19.96 | 19.98 | 19.98 | -1.09% | 1,755,371 |
| Jul 15, 2024 | 20.56 | 20.95 | 19.92 | 20.20 | 20.20 | -2.88% | 1,401,689 |
| Jul 12, 2024 | 21.10 | 21.45 | 20.77 | 20.80 | 20.80 | - | 749,899 |
| Jul 11, 2024 | 21.12 | 21.91 | 20.60 | 20.80 | 20.80 | -0.43% | 2,110,474 |
| Jul 10, 2024 | 20.36 | 21.12 | 20.36 | 20.89 | 20.89 | 2.91% | 1,435,061 |
| Jul 9, 2024 | 20.05 | 20.63 | 19.52 | 20.30 | 20.30 | 1.45% | 1,292,860 |
| Jul 8, 2024 | 20.40 | 20.96 | 19.51 | 20.01 | 20.01 | -2.49% | 2,162,089 |
| Jul 5, 2024 | 21.06 | 21.06 | 20.41 | 20.52 | 20.52 | -2.75% | 1,055,010 |
| Jul 3, 2024 | 21.10 | 21.51 | 20.85 | 21.10 | 21.10 | -0.38% | 2,093,816 |
| Jul 2, 2024 | 21.45 | 21.85 | 21.00 | 21.18 | 21.18 | -1.30% | 1,298,501 |
| Jul 1, 2024 | 21.15 | 22.12 | 21.10 | 21.46 | 21.46 | 1.71% | 1,757,008 |
| Jun 28, 2024 | 20.65 | 21.20 | 20.01 | 21.10 | 21.10 | 1.93% | 1,214,267 |
| Jun 27, 2024 | 21.07 | 21.28 | 20.25 | 20.70 | 20.70 | -3.36% | 1,266,240 |
| Jun 26, 2024 | 21.67 | 21.74 | 20.72 | 21.42 | 21.42 | 0.37% | 1,257,553 |
| Jun 25, 2024 | 21.13 | 21.70 | 20.63 | 21.34 | 21.34 | 0.23% | 1,450,966 |
| Jun 24, 2024 | 22.80 | 23.00 | 21.21 | 21.29 | 21.29 | -7.03% | 2,839,968 |
| Jun 21, 2024 | 23.50 | 23.70 | 22.80 | 22.90 | 22.90 | -3.78% | 1,113,294 |
| Jun 20, 2024 | 23.32 | 23.94 | 23.10 | 23.80 | 23.80 | 4.11% | 4,435,385 |
| Jun 18, 2024 | 22.76 | 23.76 | 22.72 | 22.86 | 22.86 | -0.78% | 2,510,766 |
| Jun 17, 2024 | 21.66 | 23.28 | 21.08 | 23.04 | 23.04 | 6.42% | 5,532,878 |
| Jun 14, 2024 | 22.12 | 22.75 | 21.30 | 21.65 | 21.65 | -1.77% | 3,918,155 |
| Jun 13, 2024 | 22.15 | 22.55 | 21.30 | 22.04 | 22.04 | -1.83% | 5,628,147 |
| Jun 12, 2024 | 19.60 | 22.50 | 19.50 | 22.45 | 22.45 | 13.61% | 6,791,194 |
| Jun 11, 2024 | 18.15 | 19.79 | 17.82 | 19.76 | 19.76 | 9.47% | 3,593,437 |
| Jun 10, 2024 | 18.10 | 18.63 | 18.03 | 18.05 | 18.05 | 0.22% | 1,166,579 |
| Jun 7, 2024 | 18.51 | 18.51 | 18.00 | 18.01 | 18.01 | -1.80% | 1,637,161 |
| Jun 6, 2024 | 18.86 | 18.86 | 18.30 | 18.34 | 18.34 | -0.11% | 1,075,160 |
| Jun 5, 2024 | 18.65 | 18.85 | 18.31 | 18.36 | 18.36 | -0.65% | 1,065,935 |
| Jun 4, 2024 | 18.81 | 18.98 | 18.33 | 18.48 | 18.48 | -0.59% | 1,094,032 |
| Jun 3, 2024 | 19.30 | 19.30 | 18.52 | 18.59 | 18.59 | -3.68% | 1,877,212 |
| May 31, 2024 | 19.48 | 19.65 | 19.19 | 19.30 | 19.30 | 1.69% | 1,326,218 |
| May 30, 2024 | 18.60 | 19.50 | 18.26 | 18.98 | 18.98 | 4.11% | 1,725,270 |
| May 29, 2024 | 18.60 | 18.77 | 18.23 | 18.23 | 18.23 | -1.78% | 2,379,939 |
| May 28, 2024 | 19.42 | 19.43 | 18.50 | 18.56 | 18.56 | -2.88% | 1,891,624 |
| May 24, 2024 | 19.55 | 19.69 | 19.05 | 19.11 | 19.11 | -2.00% | 1,405,339 |
| May 23, 2024 | 21.15 | 21.16 | 19.48 | 19.50 | 19.50 | -1.61% | 2,013,977 |
| May 22, 2024 | 20.20 | 20.20 | 19.73 | 19.82 | 19.82 | -0.95% | 1,516,642 |
| May 21, 2024 | 19.93 | 20.12 | 19.88 | 20.01 | 20.01 | -1.62% | 1,825,504 |
| May 20, 2024 | 21.16 | 21.37 | 20.15 | 20.34 | 20.34 | -4.86% | 1,811,447 |
| May 17, 2024 | 21.85 | 21.88 | 20.93 | 21.38 | 21.38 | -1.43% | 1,342,554 |
| May 16, 2024 | 19.54 | 21.99 | 19.01 | 21.69 | 21.69 | 11.52% | 5,078,395 |
| May 15, 2024 | 19.30 | 19.49 | 19.05 | 19.45 | 19.45 | 0.15% | 2,422,904 |
| May 14, 2024 | 19.95 | 19.95 | 19.02 | 19.42 | 19.42 | 1.94% | 4,352,760 |
| May 13, 2024 | 21.06 | 21.06 | 18.89 | 19.05 | 19.05 | -8.68% | 4,175,674 |